[7426]山大:【住宅商社】建材の卸・小売りから木造住宅の建築・販売まで
Yahoo! 【スタンダード/26卸売業】 売上高:41380 当期純利益:-14360 総資産:52120 時価:14億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 1,088 | 1,089 | 1,083 | 1,084 | 1,900 | -4,600 | 100% | ▲ | 5282 | 0 | 11 | 97% | 1% |
| 20251225 | 1,083 | 1,083 | 1,081 | 1,081 | 3,100 | 1,200 | 100% | ▼ | 7777 | 0 | 9 | 97% | 0% |
| 20251226 | 1,083 | 1,091 | 1,083 | 1,083 | 8,400 | 5,300 | 100% | ▲ | 1141 | 0 | 8 | 97% | 0% |
| 20251223 | 1,089 | 1,089 | 1,082 | 1,083 | 6,500 | 2,600 | 100% | ▼ | 7177 | 0 | 12 | 97% | 0% |
| 20251230 | 1,096 | 1,100 | 1,085 | 1,088 | 2,800 | -1,600 | 99% | ▼ | 2228 | 0 | 8 | 97% | 1% |
| 20260121 | 1,200 | 1,250 | 1,188 | 1,206 | 13,500 | 9,100 | 98% | ▼ | 1777 | 0 | 0 | 97% | 12% |
| 20260123 | 1,237 | 1,237 | 1,215 | 1,228 | 7,400 | 1,000 | 100% | ▲▲ | 7111 | 0 | 0 | 98% | 14% |
| 20260122 | 1,207 | 1,241 | 1,207 | 1,224 | 6,400 | -7,100 | 101% | ▲ | 8222 | 0 | 0 | 98% | 13% |
| 20260119 | 1,218 | 1,247 | 1,196 | 1,219 | 8,800 | -4,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 13% |
| 20260106 | 1,095 | 1,099 | 1,091 | 1,099 | 2,700 | -1,100 | 100% | ▼ | 8228 | 0 | 6 | 98% | 2% |
| 20260105 | 1,090 | 1,108 | 1,090 | 1,100 | 3,800 | 1,000 | 101% | ▲ | 1171 | 0 | 6 | 98% | 2% |
| 20251229 | 1,093 | 1,098 | 1,084 | 1,096 | 4,400 | -4,000 | 101% | ▲▲ | 2222 | 0 | 9 | 98% | 2% |
| 20260107 | 1,099 | 1,105 | 1,096 | 1,104 | 2,500 | -200 | 100% | ▲ | 2222 | 0 | 6 | 99% | 2% |
| 20260120 | 1,209 | 1,230 | 1,201 | 1,230 | 4,400 | -4,400 | 101% | ▲ | 8282 | 0 | 0 | 99% | 14% |
| 20260108 | 1,101 | 1,129 | 1,101 | 1,117 | 4,200 | 1,700 | 101% | ▲▲ | 1111 | 0 | 5 | 100% | 4% |
| 20260109 | 1,120 | 1,197 | 1,114 | 1,140 | 39,000 | 34,800 | 102% | ▲▲▲ | 1111 | 41 | 4 | 100% | 6% |
| 20260113 | 1,160 | 1,163 | 1,143 | 1,146 | 7,700 | -31,300 | 101% | ▲▲▲▲ | 8222 | 0 | 3 | 100% | 6% |
| 20260114 | 1,155 | 1,156 | 1,147 | 1,153 | 3,300 | -4,400 | 101% | ▲▲▲▲▲ | 8282 | 0 | 2 | 100% | 7% |
| 20260115 | 1,163 | 1,220 | 1,163 | 1,219 | 16,900 | 13,600 | 106% | ▲▲▲▲▲▲ | 1111 | 0 | 2 | 100% | 13% |
| 20260116 | 1,205 | 1,269 | 1,200 | 1,248 | 13,600 | -3,300 | 102% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 63,000 | 0 | 24,700 | 0 | 38,300 | 0 |
| 2026-01-09 | 63,700 | 0 | 23,200 | 0 | 40,500 | 0 |
| 2026-01-16 | 60,900 | 0 | 19,500 | 0 | 41,400 | 0 |